Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.44 | 39.68 | 39.03 | 39.16 | 35,538 | -0.77(-1.92%) |
Nov 29, 2021 | 40.04 | 40.08 | 39.76 | 39.93 | 19,081 | +0.11(+0.28%) |
Nov 26, 2021 | 39.77 | 39.94 | 39.58 | 39.82 | 23,564 | -0.86(-2.12%) |
Nov 24, 2021 | 40.63 | 40.69 | 40.56 | 40.68 | 11,580 | -0.05(-0.11%) |
Nov 23, 2021 | 40.39 | 40.76 | 40.39 | 40.72 | 8,494 | +0.36(+0.89%) |
Nov 22, 2021 | 39.94 | 40.64 | 39.94 | 40.36 | 25,139 | +0.40(+1.01%) |
Nov 19, 2021 | 40.18 | 40.18 | 39.92 | 39.96 | 22,853 | -0.33(-0.82%) |
Nov 18, 2021 | 40.35 | 40.31 | 40.26 | 40.29 | 46,222 | -0.24(-0.59%) |
Nov 17, 2021 | 40.81 | 40.82 | 40.51 | 40.53 | 25,978 | -0.27(-0.65%) |
Nov 16, 2021 | 40.86 | 41.12 | 40.80 | 40.80 | 13,067 | -0.17(-0.40%) |
Nov 15, 2021 | 40.87 | 41.04 | 40.87 | 40.96 | 51,193 | +0.10(+0.25%) |
Nov 12, 2021 | 40.87 | 40.98 | 40.81 | 40.86 | 22,172 | +0.02(+0.04%) |
Nov 11, 2021 | 40.83 | 40.93 | 40.83 | 40.84 | 12,836 | -0.01(-0.01%) |
Nov 10, 2021 | 40.76 | 40.85 | 11,149 | -0.01(-0.02%) | ||
Nov 09, 2021 | 40.88 | 40.99 | 40.81 | 40.86 | 9,406 | -0.13(-0.31%) |
Nov 08, 2021 | 41.13 | 41.21 | 40.91 | 40.99 | 30,664 | +0.09(+0.22%) |
Nov 05, 2021 | 40.89 | 41.11 | 40.79 | 40.90 | 8,076 | +0.04(+0.09%) |
Nov 04, 2021 | 41.17 | 41.18 | 40.72 | 40.86 | 19,708 | -0.30(-0.74%) |
Nov 03, 2021 | 40.62 | 41.16 | 40.62 | 41.16 | 11,278 | +0.34(+0.83%) |
Nov 02, 2021 | 40.59 | 40.92 | 40.59 | 40.83 | 13,720 | +0.24(+0.59%) |
Nov 01, 2021 | 40.67 | 40.73 | 40.55 | 40.58 | 15,756 | +0.07(+0.18%) |
Oct 29, 2021 | 40.30 | 40.54 | 40.30 | 40.51 | 8,406 | +0.08(+0.20%) |
Oct 28, 2021 | 40.24 | 40.43 | 40.18 | 40.43 | 16,615 | +0.39(+0.96%) |
Oct 27, 2021 | 40.34 | 40.43 | 40.03 | 40.04 | 14,220 | -0.46(-1.13%) |
Oct 26, 2021 | 40.65 | 40.50 | 8,813 | +0.03(+0.07%) | ||
Oct 25, 2021 | 40.42 | 40.53 | 40.37 | 40.47 | 22,678 | +0.17(+0.43%) |
Oct 22, 2021 | 40.58 | 40.60 | 40.29 | 40.30 | 77,482 | -0.21(-0.52%) |
Oct 21, 2021 | 40.67 | 40.74 | 40.39 | 40.51 | 20,962 | -0.32(-0.79%) |
Oct 20, 2021 | 40.52 | 40.91 | 40.52 | 40.83 | 28,854 | +0.35(+0.86%) |
Oct 19, 2021 | 40.46 | 40.49 | 40.25 | 40.49 | 15,674 | +0.29(+0.73%) |
Oct 18, 2021 | 40.30 | 40.38 | 40.03 | 40.19 | 21,904 | -0.10(-0.24%) |
Oct 15, 2021 | 40.35 | 40.57 | 40.29 | 40.29 | 12,981 | +0.15(+0.37%) |
Oct 14, 2021 | 39.82 | 40.23 | 39.66 | 40.14 | 10,825 | +0.65(+1.65%) |
Oct 13, 2021 | 39.45 | 39.52 | 39.29 | 39.49 | 11,529 | +0.05(+0.12%) |
Oct 12, 2021 | 39.74 | 39.80 | 39.44 | 39.45 | 11,147 | -0.28(-0.72%) |
Oct 11, 2021 | 40.13 | 40.27 | 39.73 | 39.73 | 19,380 | -0.36(-0.90%) |
Oct 08, 2021 | 40.14 | 40.20 | 40.07 | 40.09 | 15,068 | +0.09(+0.24%) |
Oct 07, 2021 | 39.90 | 40.28 | 39.90 | 40.00 | 21,732 | +0.29(+0.74%) |
Oct 06, 2021 | 39.74 | 39.74 | 39.26 | 39.70 | 9,744 | -0.19(-0.49%) |
Oct 05, 2021 | 39.88 | 40.03 | 39.75 | 39.90 | 43,562 | +0.35(+0.88%) |
Oct 04, 2021 | 39.87 | 40.02 | 39.44 | 39.55 | 22,657 | -0.23(-0.58%) |
Oct 01, 2021 | 39.53 | 39.82 | 39.20 | 39.78 | 20,136 | +0.64(+1.64%) |
Sep 30, 2021 | 39.90 | 39.90 | 39.16 | 39.13 | 44,706 | -0.59(-1.49%) |
Sep 29, 2021 | 39.75 | 39.88 | 39.55 | 39.73 | 21,688 | +0.18(+0.45%) |
Sep 28, 2021 | 40.10 | 40.10 | 39.55 | 39.55 | 29,302 | -0.39(-0.99%) |
Sep 27, 2021 | 39.88 | 40.05 | 39.88 | 39.94 | 33,006 | +0.31(+0.79%) |
Sep 24, 2021 | 39.62 | 39.80 | 39.57 | 39.63 | 23,365 | +0.01(+0.04%) |
Sep 23, 2021 | 39.20 | 39.75 | 39.20 | 39.61 | 27,385 | +0.51(+1.29%) |
Sep 22, 2021 | 39.01 | 39.35 | 39.01 | 39.11 | 25,739 | +0.22(+0.57%) |
Sep 21, 2021 | 39.16 | 39.22 | 38.79 | 38.89 | 25,961 | -0.01(-0.02%) |
Sep 20, 2021 | 39.18 | 39.18 | 38.33 | 38.90 | 58,988 | -0.53(-1.35%) |
Sep 17, 2021 | 39.58 | 39.62 | 39.41 | 39.43 | 17,254 | -0.28(-0.71%) |
Sep 16, 2021 | 39.88 | 39.98 | 39.62 | 39.71 | 19,692 | -0.25(-0.62%) |
Sep 15, 2021 | 39.52 | 40.07 | 39.50 | 39.96 | 13,682 | +0.33(+0.83%) |
Sep 14, 2021 | 40.25 | 40.25 | 39.57 | 39.63 | 17,940 | -0.41(-1.02%) |
Sep 13, 2021 | 40.16 | 40.19 | 39.87 | 40.04 | 16,343 | +0.32(+0.80%) |
Sep 10, 2021 | 40.31 | 40.31 | 39.72 | 39.72 | 23,699 | -0.27(-0.67%) |
Sep 09, 2021 | 40.20 | 40.28 | 39.92 | 39.99 | 14,649 | -0.32(-0.78%) |
Sep 08, 2021 | 40.25 | 40.34 | 40.16 | 40.30 | 14,247 | +0.03(+0.07%) |
Sep 07, 2021 | 40.71 | 40.71 | 40.25 | 40.28 | 27,232 | -0.36(-0.87%) |
Sep 03, 2021 | 40.56 | 40.75 | 40.56 | 40.63 | 16,395 | -0.09(-0.22%) |
Sep 02, 2021 | 40.57 | 40.73 | 40.57 | 40.72 | 17,227 | +0.26(+0.64%) |